KabuInsight

マクセル

6810
プライム/電気機器/Maxell,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,027.02,050.02,024.02,045.0-21.0-1.02%156,400
2026-03-122,071.02,079.02,049.02,066.0-34.0-1.62%179,900
2026-03-112,080.02,118.02,077.02,100.0+55.0+2.69%190,900
2026-03-102,032.02,054.02,023.02,045.0+67.0+3.39%162,200
2026-03-091,966.01,982.01,917.01,978.0-111.0-5.31%299,900
2026-03-062,059.02,090.02,045.02,089.0-7.0-0.33%143,400
2026-03-052,104.02,120.02,082.02,096.0+69.0+3.40%193,200
2026-03-042,090.02,098.01,996.02,027.0-95.0-4.48%338,700
2026-03-032,201.02,208.02,118.02,122.0-109.0-4.89%325,600
2026-03-022,265.02,269.02,191.02,231.0-61.0-2.66%345,200
2026-02-272,250.02,292.02,240.02,292.0+42.0+1.87%430,500
2026-02-262,264.02,289.02,244.02,250.0-4.0-0.18%215,500
2026-02-252,280.02,280.02,244.02,254.0-18.0-0.79%191,800
2026-02-242,250.02,305.02,240.02,272.0+46.0+2.07%262,300
2026-02-202,245.02,255.02,220.02,226.0-24.0-1.07%250,300
2026-02-192,236.02,289.02,215.02,250.0+26.0+1.17%185,200
2026-02-182,215.02,239.02,206.02,224.0+15.0+0.68%146,000
2026-02-172,190.02,215.02,173.02,209.0+40.0+1.84%230,600
2026-02-162,194.02,206.02,167.02,169.0-31.0-1.41%168,900
2026-02-132,254.02,269.02,186.02,200.0-83.0-3.64%166,700
2026-02-122,267.02,289.02,262.02,283.0+31.0+1.38%155,100
2026-02-102,255.02,277.02,245.02,252.0+17.0+0.76%184,600
2026-02-092,239.02,250.02,208.02,235.0+46.0+2.10%227,300
2026-02-062,170.02,195.02,154.02,189.0+15.0+0.69%170,100
2026-02-052,200.02,230.02,174.02,174.0-1.0-0.05%229,300
2026-02-042,167.02,179.02,139.02,175.0+16.0+0.74%238,000
2026-02-032,146.02,183.02,130.02,159.0+59.0+2.81%323,400
2026-02-022,202.02,239.02,097.02,100.0-115.0-5.19%639,100
2026-01-302,241.02,243.02,205.02,215.0-11.0-0.49%264,200
2026-01-292,259.02,261.02,211.02,226.0-44.0-1.94%344,500
2026-01-282,299.02,308.02,265.02,270.0-51.0-2.20%166,700
2026-01-272,335.02,355.02,321.02,321.0-32.0-1.36%142,900
2026-01-262,388.02,397.02,333.02,353.0-100.0-4.08%262,000
2026-01-232,441.02,465.02,421.02,453.0-16.0-0.65%169,800
2026-01-222,415.02,511.02,410.02,469.0+81.0+3.39%267,100
2026-01-212,402.02,403.02,368.02,388.0+7.0+0.29%160,500
2026-01-202,420.02,420.02,370.02,381.0-30.0-1.24%126,300
2026-01-192,434.02,440.02,379.02,411.0-30.0-1.23%143,200
2026-01-162,431.02,441.02,399.02,441.0+11.0+0.45%134,300
2026-01-152,395.02,440.02,388.02,430.0+42.0+1.76%187,800
2026-01-142,372.02,392.02,350.02,388.0+16.0+0.67%183,500
2026-01-132,396.02,396.02,360.02,372.0+6.0+0.25%182,900
2026-01-092,390.02,403.02,347.02,366.0-21.0-0.88%201,900
2026-01-082,440.02,444.02,387.02,387.0-53.0-2.17%151,400
2026-01-072,440.02,473.02,431.02,440.0-7.0-0.29%158,800
2026-01-062,479.02,479.02,434.02,447.0+4.0+0.16%112,800
2026-01-052,450.02,482.02,436.02,443.0+43.0+1.79%213,600
2025-12-302,408.02,424.02,400.02,400.0-13.0-0.54%105,500
2025-12-292,445.02,454.02,404.02,413.0-15.0-0.62%172,700
2025-12-262,430.02,446.02,410.02,428.0-4.0-0.16%160,200
2025-12-252,471.02,472.02,428.02,432.0-44.0-1.78%108,800
2025-12-242,507.02,517.02,468.02,476.0-31.0-1.24%141,500
2025-12-232,493.02,548.02,477.02,507.0+14.0+0.56%193,700
2025-12-222,475.02,493.02,439.02,493.0+48.0+1.96%127,300
2025-12-192,450.02,480.02,436.02,445.0+15.0+0.62%207,500
2025-12-182,445.02,509.02,415.02,430.0-61.0-2.45%438,500
2025-12-172,419.02,505.02,394.02,491.0+122.0+5.15%688,100
2025-12-162,420.02,420.02,355.02,369.0-62.0-2.55%133,400
2025-12-152,425.02,438.02,410.02,431.0-8.0-0.33%109,500
2025-12-122,451.02,452.02,401.02,439.0+22.0+0.91%183,300
2025-12-112,362.02,471.02,344.02,417.0+97.0+4.18%429,800
2025-12-102,287.02,363.02,280.02,320.0+53.0+2.34%259,200
2025-12-092,300.02,370.02,259.02,267.0+32.0+1.43%282,100
2025-12-082,211.02,240.02,200.02,235.0+42.0+1.92%101,400
2025-12-052,210.02,231.02,193.02,193.0-45.0-2.01%116,800
2025-12-042,206.02,241.02,194.02,238.0+31.0+1.40%128,400
2025-12-032,209.02,209.02,185.02,207.0+17.0+0.78%87,000
2025-12-022,204.02,208.02,185.02,190.0-15.0-0.68%128,500
2025-12-012,242.02,243.02,205.02,205.0-21.0-0.94%110,200
2025-11-282,199.02,235.02,198.02,226.0+20.0+0.91%95,400
2025-11-272,182.02,216.02,182.02,206.0-5.0-0.23%185,000
2025-11-262,197.02,213.02,180.02,211.0+32.0+1.47%84,200
2025-11-252,177.02,192.02,163.02,179.0+28.0+1.30%115,100
2025-11-212,130.02,172.02,122.02,151.0+19.0+0.89%260,400
2025-11-202,119.02,154.02,109.02,132.0+43.0+2.06%160,600
2025-11-192,090.02,105.02,049.02,089.0-14.0-0.67%179,200
2025-11-182,145.02,160.02,094.02,103.0-54.0-2.50%152,600
2025-11-172,140.02,168.02,140.02,157.0+12.0+0.56%170,100
2025-11-142,134.02,155.02,130.02,145.0-21.0-0.97%86,800
2025-11-132,165.02,170.02,150.02,166.0-7.0-0.32%81,400
2025-11-122,145.02,175.02,133.02,173.0+25.0+1.16%108,900
2025-11-112,165.02,179.02,124.02,148.0-14.0-0.65%81,100
2025-11-102,131.02,175.02,122.02,162.0+34.0+1.60%118,800
2025-11-072,148.02,163.02,110.02,128.0-20.0-0.93%109,400
2025-11-062,151.02,172.02,130.02,148.0+16.0+0.75%182,400
2025-11-052,171.02,176.02,082.02,132.0-82.0-3.70%298,900
2025-11-042,218.02,248.02,116.02,214.0-25.0-1.12%526,100
2025-10-312,250.02,250.02,215.02,239.00.00.00%187,000
2025-10-302,229.02,241.02,217.02,239.0+30.0+1.36%364,800
2025-10-292,225.02,241.02,201.02,209.0-22.0-0.99%136,300
2025-10-282,324.02,324.02,225.02,231.0-94.0-4.04%206,400
2025-10-272,261.02,325.02,250.02,325.0+114.0+5.16%352,100
2025-10-242,200.02,224.02,190.02,211.0+24.0+1.10%157,100
2025-10-232,154.02,188.02,145.02,187.0+19.0+0.88%119,200
2025-10-222,160.02,180.02,147.02,168.0-3.0-0.14%164,100
2025-10-212,180.02,192.02,167.02,171.0-1.0-0.05%116,000
2025-10-202,155.02,177.02,147.02,172.0+55.0+2.60%126,600
2025-10-172,130.02,140.02,109.02,117.0-23.0-1.07%125,700
2025-10-162,130.02,160.02,125.02,140.0+21.0+0.99%170,900
2025-10-152,076.02,131.02,073.02,119.0+73.0+3.57%162,100
2025-10-142,078.02,121.02,038.02,046.0-76.0-3.58%242,100
2025-10-102,151.02,151.02,117.02,122.0-56.0-2.57%145,500
2025-10-092,159.02,192.02,150.02,178.0+19.0+0.88%142,500
2025-10-082,165.02,184.02,150.02,159.0-14.0-0.64%171,600
2025-10-072,160.02,174.02,143.02,173.0+13.0+0.60%153,700
2025-10-062,209.02,209.02,145.02,160.0+32.0+1.50%202,500
2025-10-032,093.02,130.02,091.02,128.0+50.0+2.41%153,500
2025-10-022,069.02,082.02,046.02,078.0+9.0+0.43%92,800
2025-10-012,120.02,120.02,050.02,069.0-66.0-3.09%141,300
2025-09-302,104.02,140.02,103.02,135.0+20.0+0.95%147,800
2025-09-292,168.02,169.02,111.02,115.0-58.0-2.67%118,000
2025-09-262,135.02,186.02,135.02,173.0+17.0+0.79%136,000
2025-09-252,130.02,170.02,129.02,156.0+26.0+1.22%133,800
2025-09-242,132.02,140.02,123.02,130.0-17.0-0.79%136,900
2025-09-222,148.02,163.02,138.02,147.0+17.0+0.80%105,600
2025-09-192,143.02,153.02,096.02,130.0-9.0-0.42%283,700
2025-09-182,141.02,152.02,125.02,139.0+4.0+0.19%161,600
2025-09-172,151.02,158.02,131.02,135.0-30.0-1.39%179,600
2025-09-162,172.02,191.02,157.02,165.0-7.0-0.32%173,500
2025-09-122,200.02,204.02,163.02,172.0——252,900

直近120営業日分を表示